HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 26,850
+1,350 (5.29%)
At close: Feb 20, 2026
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25,800.00 | 27,500.00 | 25,100.00 | 26,850.00 | 26,850.00 | 5.29% | 5,305,908 |
| Feb 19, 2026 | 24,700.00 | 25,950.00 | 24,650.00 | 25,500.00 | 25,500.00 | 6.47% | 3,076,802 |
| Feb 13, 2026 | 23,500.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,950.00 | 0.42% | 888,299 |
| Feb 12, 2026 | 23,750.00 | 24,000.00 | 23,400.00 | 23,850.00 | 23,850.00 | 0.42% | 567,634 |
| Feb 11, 2026 | 23,750.00 | 24,200.00 | 23,300.00 | 23,750.00 | 23,750.00 | 0.64% | 508,919 |
| Feb 10, 2026 | 24,400.00 | 24,400.00 | 23,150.00 | 23,600.00 | 23,600.00 | -1.46% | 557,558 |
| Feb 9, 2026 | 24,000.00 | 24,250.00 | 23,550.00 | 23,950.00 | 23,950.00 | 2.57% | 491,542 |
| Feb 6, 2026 | 23,550.00 | 23,750.00 | 22,600.00 | 23,350.00 | 23,350.00 | -3.51% | 551,843 |
| Feb 5, 2026 | 24,750.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | -2.81% | 563,229 |
| Feb 4, 2026 | 25,450.00 | 25,650.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.40% | 573,302 |
| Feb 3, 2026 | 24,600.00 | 25,100.00 | 24,150.00 | 25,000.00 | 25,000.00 | 3.73% | 591,451 |
| Feb 2, 2026 | 24,700.00 | 25,250.00 | 23,800.00 | 24,100.00 | 24,100.00 | -4.37% | 800,047 |
| Jan 30, 2026 | 25,850.00 | 26,000.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.95% | 920,912 |
| Jan 29, 2026 | 25,850.00 | 25,850.00 | 25,050.00 | 25,700.00 | 25,700.00 | -1.91% | 1,173,716 |
| Jan 28, 2026 | 27,350.00 | 27,350.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.85% | 2,051,350 |
| Jan 27, 2026 | 25,350.00 | 29,150.00 | 24,500.00 | 27,250.00 | 27,250.00 | 7.50% | 7,189,115 |
| Jan 26, 2026 | 23,800.00 | 26,150.00 | 23,050.00 | 25,350.00 | 25,350.00 | 6.74% | 2,993,055 |
| Jan 23, 2026 | 23,900.00 | 24,850.00 | 23,500.00 | 23,750.00 | 23,750.00 | - | 983,865 |
| Jan 22, 2026 | 24,550.00 | 24,600.00 | 23,650.00 | 23,750.00 | 23,750.00 | -2.26% | 885,789 |
| Jan 21, 2026 | 24,500.00 | 24,700.00 | 23,950.00 | 24,300.00 | 24,300.00 | -3.76% | 1,016,668 |
| Jan 20, 2026 | 25,000.00 | 25,500.00 | 24,350.00 | 25,250.00 | 25,250.00 | -3.63% | 1,476,954 |
| Jan 19, 2026 | 27,050.00 | 27,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | -2.24% | 1,652,505 |
| Jan 16, 2026 | 27,000.00 | 28,200.00 | 25,750.00 | 26,800.00 | 26,800.00 | -0.56% | 3,092,447 |
| Jan 15, 2026 | 25,250.00 | 27,050.00 | 25,250.00 | 26,950.00 | 26,950.00 | 8.45% | 2,876,599 |
| Jan 14, 2026 | 25,700.00 | 25,700.00 | 24,700.00 | 24,850.00 | 24,850.00 | -4.61% | 1,211,799 |
| Jan 13, 2026 | 26,100.00 | 26,650.00 | 25,400.00 | 26,050.00 | 26,050.00 | 0.58% | 1,082,136 |
| Jan 12, 2026 | 26,000.00 | 26,600.00 | 25,250.00 | 25,900.00 | 25,900.00 | -1.33% | 2,010,688 |
| Jan 9, 2026 | 25,400.00 | 26,300.00 | 24,450.00 | 26,250.00 | 26,250.00 | 6.49% | 2,518,126 |
| Jan 8, 2026 | 23,950.00 | 25,150.00 | 23,600.00 | 24,650.00 | 24,650.00 | 1.44% | 1,991,204 |
| Jan 7, 2026 | 22,950.00 | 25,200.00 | 22,500.00 | 24,300.00 | 24,300.00 | 10.20% | 4,134,765 |
| Jan 6, 2026 | 21,100.00 | 22,150.00 | 20,850.00 | 22,050.00 | 22,050.00 | 5.50% | 1,223,072 |
| Jan 5, 2026 | 20,800.00 | 21,550.00 | 20,550.00 | 20,900.00 | 20,900.00 | -1.88% | 786,012 |
| Jan 2, 2026 | 21,050.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | 1.19% | 617,063 |
| Dec 30, 2025 | 21,600.00 | 21,650.00 | 20,850.00 | 21,050.00 | 21,050.00 | -2.55% | 823,937 |
| Dec 29, 2025 | 21,650.00 | 21,700.00 | 21,250.00 | 21,600.00 | 21,600.00 | -0.46% | 865,848 |
| Dec 26, 2025 | 22,200.00 | 22,200.00 | 21,250.00 | 21,700.00 | 21,700.00 | -2.25% | 1,206,276 |
| Dec 24, 2025 | 23,550.00 | 24,050.00 | 22,050.00 | 22,200.00 | 22,200.00 | -2.84% | 1,969,472 |
| Dec 23, 2025 | 22,300.00 | 23,400.00 | 22,100.00 | 22,850.00 | 22,850.00 | 5.54% | 3,770,835 |
| Dec 22, 2025 | 22,000.00 | 22,250.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.37% | 880,667 |
| Dec 19, 2025 | 22,100.00 | 22,200.00 | 21,450.00 | 21,950.00 | 21,950.00 | -0.23% | 891,342 |
| Dec 18, 2025 | 21,200.00 | 22,050.00 | 20,400.00 | 22,000.00 | 22,000.00 | 2.33% | 949,357 |
| Dec 17, 2025 | 22,550.00 | 22,600.00 | 21,250.00 | 21,500.00 | 21,500.00 | -3.59% | 1,158,306 |
| Dec 16, 2025 | 23,750.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | -3.88% | 1,255,219 |
| Dec 15, 2025 | 24,000.00 | 24,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | -4.13% | 2,742,487 |
| Dec 12, 2025 | 22,400.00 | 24,400.00 | 22,400.00 | 24,200.00 | 24,200.00 | 9.75% | 4,146,939 |
| Dec 11, 2025 | 22,700.00 | 23,100.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.78% | 995,573 |
| Dec 10, 2025 | 22,700.00 | 22,850.00 | 22,200.00 | 22,450.00 | 22,450.00 | -1.10% | 730,731 |
| Dec 9, 2025 | 21,850.00 | 23,150.00 | 21,700.00 | 22,700.00 | 22,700.00 | 3.89% | 1,869,229 |
| Dec 8, 2025 | 22,500.00 | 22,750.00 | 21,700.00 | 21,850.00 | 21,850.00 | -1.13% | 897,069 |
| Dec 5, 2025 | 21,800.00 | 22,150.00 | 21,000.00 | 22,100.00 | 22,100.00 | 1.38% | 1,057,991 |